Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aegon N.V. ADR (NY: AEG )

6.200 +0.070 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2015 5.113 5.150 5.087 5.106 874,887 -0.03(-0.52%)
Jul 30, 2015 5.140 5.146 5.097 5.133 847,623 +0.00(+0.00%)
Jul 29, 2015 5.113 5.173 5.113 5.133 1,237,569 -0.07(-1.28%)
Jul 28, 2015 5.153 5.213 5.150 5.199 698,565 +0.05(+0.90%)
Jul 27, 2015 5.179 5.179 5.133 5.153 1,123,410 +0.03(+0.52%)
Jul 24, 2015 5.166 5.235 5.120 5.126 4,509,974 -0.08(-1.53%)
Jul 23, 2015 5.246 5.259 5.199 5.206 1,156,558 +0.00(+0.00%)
Jul 22, 2015 5.179 5.213 5.179 5.206 882,570 +0.05(+0.90%)
Jul 21, 2015 5.146 5.179 5.140 5.160 1,007,361 +0.01(+0.13%)
Jul 20, 2015 5.166 5.173 5.140 5.153 1,214,126 +0.03(+0.65%)
Jul 17, 2015 5.126 5.146 5.100 5.120 813,851 +0.02(+0.39%)
Jul 16, 2015 5.073 5.113 5.063 5.100 901,539 +0.07(+1.32%)
Jul 15, 2015 5.053 5.060 5.010 5.034 1,057,562 -0.02(-0.39%)
Jul 14, 2015 5.047 5.060 5.034 5.053 593,432 +0.01(+0.13%)
Jul 13, 2015 5.060 5.067 5.040 5.047 977,651 +0.04(+0.79%)
Jul 10, 2015 5.007 5.020 4.981 5.007 1,945,311 +0.21(+4.28%)
Jul 09, 2015 4.828 4.848 4.788 4.801 2,437,869 +0.11(+2.26%)
Jul 08, 2015 4.702 4.741 4.675 4.695 1,242,174 -0.05(-1.12%)
Jul 07, 2015 4.675 4.775 4.616 4.748 1,729,471 +0.01(+0.14%)
Jul 06, 2015 4.748 4.801 4.718 4.742 1,598,010 -0.15(-3.12%)
Jul 02, 2015 4.908 4.894 4.894 4.894 1,325,729 -0.03(-0.67%)
Jul 01, 2015 4.961 4.967 4.894 4.927 1,921,639 +0.02(+0.41%)
Jun 30, 2015 4.981 4.981 4.874 4.908 1,946,831 +0.05(+0.95%)
Jun 29, 2015 4.941 4.964 4.854 4.861 1,694,528 -0.20(-3.93%)
Jun 26, 2015 5.093 5.113 5.047 5.060 1,043,889 +0.03(+0.66%)
Jun 25, 2015 5.067 5.073 5.027 5.027 1,114,990 +0.01(+0.13%)
Jun 24, 2015 5.040 5.065 5.020 5.020 946,698 -0.03(-0.53%)
Jun 23, 2015 5.053 5.073 5.027 5.047 1,053,122 -0.01(-0.26%)
Jun 22, 2015 5.020 5.103 5.020 5.060 1,613,416 +0.15(+3.11%)
Jun 19, 2015 4.934 4.941 4.901 4.908 814,751 -0.03(-0.67%)
Jun 18, 2015 4.927 5.013 4.914 4.941 1,403,488 +0.07(+1.50%)
Jun 17, 2015 4.888 4.911 4.848 4.868 1,593,282 -0.01(-0.14%)
Jun 16, 2015 4.861 4.901 4.848 4.874 936,110 +0.03(+0.55%)
Jun 15, 2015 4.808 4.868 4.801 4.848 1,929,350 -0.05(-1.08%)
Jun 12, 2015 4.861 4.901 4.815 4.901 1,922,664 -0.09(-1.73%)
Jun 11, 2015 4.987 5.004 4.930 4.987 2,555,870 -0.07(-1.44%)
Jun 10, 2015 4.994 5.080 4.987 5.060 1,207,753 +0.14(+2.83%)
Jun 09, 2015 4.914 4.941 4.881 4.921 1,080,660 -0.05(-0.93%)
Jun 08, 2015 4.967 4.987 4.941 4.967 1,292,751 -0.07(-1.45%)
Jun 05, 2015 5.000 5.080 4.974 5.040 1,041,632 -0.03(-0.65%)
Jun 04, 2015 5.080 5.146 5.060 5.073 938,110 -0.07(-1.42%)
Jun 03, 2015 5.093 5.173 5.087 5.146 643,073 +0.07(+1.31%)
Jun 02, 2015 5.053 5.106 5.050 5.080 916,954 +0.09(+1.73%)
Jun 01, 2015 5.000 5.010 4.954 4.994 1,618,416 -0.09(-1.83%)
May 29, 2015 5.106 5.113 5.040 5.087 1,053,209 -0.05(-1.03%)
May 28, 2015 5.113 5.146 5.073 5.140 3,313,233 -0.09(-1.65%)
May 27, 2015 5.133 5.252 5.133 5.226 1,325,624 +0.07(+1.42%)
May 26, 2015 5.199 5.206 5.126 5.153 2,010,789 -0.11(-2.14%)
May 22, 2015 5.312 5.266 5.266 5.266 1,210,225 -0.07(-1.37%)
May 21, 2015 5.252 5.365 5.246 5.339 2,551,075 +0.05(+0.92%)
May 20, 2015 5.270 5.303 5.257 5.290 791,033 +0.00(+0.00%)
May 19, 2015 5.270 5.309 5.238 5.290 962,628 +0.05(+1.00%)
May 18, 2015 5.238 5.260 5.198 5.238 785,664 -0.08(-1.47%)
May 15, 2015 5.290 5.322 5.283 5.316 1,198,492 +0.06(+1.12%)
May 14, 2015 5.238 5.270 5.231 5.257 1,122,496 +0.12(+2.41%)
May 13, 2015 5.140 5.166 5.120 5.133 1,631,503 -0.08(-1.62%)
May 12, 2015 5.244 5.270 5.218 5.218 1,459,137 -0.07(-1.23%)
May 11, 2015 5.231 5.303 5.231 5.283 2,539,936 +0.11(+2.14%)
May 08, 2015 5.179 5.185 5.095 5.172 3,236,696 -0.01(-0.13%)
May 07, 2015 5.205 5.218 5.166 5.179 2,369,072 +0.05(+1.02%)
May 06, 2015 5.120 5.179 5.101 5.127 1,658,591 +0.12(+2.34%)
May 05, 2015 5.075 5.075 4.996 5.009 2,036,575 -0.17(-3.27%)
May 04, 2015 5.192 5.212 5.172 5.179 971,855 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.